Shanghai HYP-ARCH Architectural Design Consultant Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.800 | 31.340 | 28.350 | 29.150 | 29.150 | 4,142,050 |
| 2024-10-29 | 32.380 | 33.900 | 31.220 | 31.350 | 31.350 | 4,851,504 |
| 2024-10-28 | 30.660 | 36.770 | 29.050 | 32.540 | 32.540 | 8,838,077 |
| 2024-10-25 | 25.090 | 30.640 | 25.090 | 30.640 | 30.640 | 6,193,601 |
| 2024-10-24 | 24.300 | 25.830 | 23.850 | 25.530 | 25.530 | 2,521,315 |
| 2024-10-23 | 24.310 | 24.820 | 24.100 | 24.390 | 24.390 | 1,231,350 |
| 2024-10-22 | 24.450 | 24.660 | 23.890 | 24.310 | 24.310 | 1,873,491 |
| 2024-10-21 | 23.860 | 24.720 | 23.810 | 24.440 | 24.440 | 2,196,780 |
| 2024-10-18 | 23.280 | 24.160 | 23.000 | 23.950 | 23.950 | 2,099,850 |
| 2024-10-17 | 24.130 | 24.230 | 23.090 | 23.330 | 23.330 | 1,634,846 |
| 2024-10-16 | 23.000 | 24.600 | 22.900 | 23.940 | 23.940 | 1,933,712 |
| 2024-10-15 | 23.520 | 24.160 | 23.210 | 23.250 | 23.250 | 1,650,315 |
| 2024-10-14 | 22.610 | 23.670 | 22.350 | 23.580 | 23.580 | 1,935,050 |
| 2024-10-11 | 23.500 | 23.500 | 21.870 | 22.180 | 22.180 | 1,756,600 |
| 2024-10-10 | 23.000 | 24.500 | 22.990 | 23.540 | 23.540 | 2,314,913 |
| 2024-10-09 | 25.730 | 26.730 | 22.760 | 22.910 | 22.910 | 3,444,793 |
| 2024-10-08 | 29.270 | 29.270 | 25.310 | 28.450 | 28.450 | 6,322,831 |
| 2024-09-30 | 21.700 | 24.880 | 20.930 | 24.880 | 24.880 | 4,581,229 |
| 2024-09-27 | 20.030 | 20.900 | 19.860 | 20.730 | 20.730 | 1,906,553 |
| 2024-09-26 | 19.150 | 19.870 | 19.090 | 19.820 | 19.820 | 1,153,550 |
| 2024-09-25 | 19.330 | 19.760 | 19.210 | 19.240 | 19.240 | 1,028,850 |
| 2024-09-24 | 18.720 | 19.170 | 18.670 | 19.170 | 19.170 | 903,450 |
| 2024-09-23 | 18.500 | 18.760 | 18.360 | 18.580 | 18.580 | 607,200 |
| 2024-09-20 | 18.670 | 18.670 | 18.320 | 18.470 | 18.470 | 491,000 |
| 2024-09-19 | 18.400 | 18.750 | 18.150 | 18.660 | 18.660 | 595,350 |
| 2024-09-18 | 18.560 | 18.750 | 17.860 | 18.260 | 18.260 | 637,150 |
| 2024-09-13 | 18.920 | 19.040 | 18.510 | 18.550 | 18.550 | 617,200 |
| 2024-09-12 | 18.950 | 19.190 | 18.800 | 18.820 | 18.820 | 475,850 |
| 2024-09-11 | 19.010 | 19.260 | 18.810 | 18.930 | 18.930 | 437,500 |
| 2024-09-10 | 19.000 | 19.250 | 18.910 | 19.180 | 19.180 | 546,700 |
| 2024-09-09 | 18.710 | 19.110 | 18.300 | 19.000 | 19.000 | 608,000 |
| 2024-09-06 | 19.310 | 19.310 | 18.690 | 18.720 | 18.720 | 707,650 |
| 2024-09-05 | 18.910 | 19.320 | 18.910 | 19.210 | 19.210 | 753,750 |
| 2024-09-04 | 19.300 | 19.300 | 18.830 | 18.870 | 18.870 | 746,800 |
| 2024-09-03 | 19.290 | 19.550 | 19.240 | 19.300 | 19.300 | 693,500 |
| 2024-09-02 | 19.750 | 19.960 | 19.230 | 19.270 | 19.270 | 1,196,400 |
| 2024-08-30 | 19.610 | 20.270 | 19.200 | 19.920 | 19.920 | 1,843,900 |
| 2024-08-29 | 19.990 | 20.180 | 19.720 | 20.070 | 20.070 | 1,008,450 |
| 2024-08-28 | 20.100 | 20.470 | 19.700 | 20.060 | 20.060 | 1,675,850 |
| 2024-08-27 | 20.100 | 20.780 | 19.680 | 20.780 | 20.780 | 2,283,476 |
| 2024-08-26 | 20.020 | 21.400 | 19.810 | 20.350 | 20.350 | 1,227,050 |
| 2024-08-23 | 20.290 | 20.450 | 19.540 | 19.800 | 19.800 | 1,175,250 |
| 2024-08-22 | 21.040 | 21.300 | 20.190 | 20.260 | 20.260 | 1,331,300 |
| 2024-08-21 | 20.730 | 21.060 | 20.330 | 21.060 | 21.060 | 1,498,000 |
| 2024-08-20 | 21.770 | 21.770 | 20.660 | 20.720 | 20.720 | 2,381,950 |
| 2024-08-19 | 21.390 | 21.870 | 21.260 | 21.700 | 21.700 | 2,524,600 |
| 2024-08-16 | 22.700 | 22.730 | 21.500 | 21.570 | 21.570 | 4,195,400 |
| 2024-08-15 | 24.000 | 24.490 | 22.760 | 22.890 | 22.890 | 5,821,132 |
| 2024-08-14 | 27.450 | 27.450 | 23.790 | 25.000 | 25.000 | 8,628,971 |
| 2024-08-13 | 21.050 | 25.200 | 21.050 | 25.200 | 25.200 | 5,833,708 |
| 2024-08-12 | 22.750 | 23.800 | 20.860 | 21.000 | 21.000 | 2,358,100 |
| 2024-08-09 | 23.770 | 24.520 | 22.200 | 22.700 | 22.700 | 2,543,192 |
| 2024-08-08 | 23.190 | 24.100 | 22.880 | 24.000 | 24.000 | 2,089,400 |
| 2024-08-07 | 24.160 | 24.390 | 23.050 | 23.880 | 23.880 | 3,087,418 |
| 2024-08-06 | 23.130 | 24.650 | 23.130 | 24.470 | 24.470 | 3,862,945 |
| 2024-08-05 | 22.410 | 23.990 | 22.170 | 23.660 | 23.660 | 3,231,592 |
| 2024-08-02 | 22.580 | 23.680 | 22.300 | 22.800 | 22.800 | 2,786,703 |
| 2024-08-01 | 22.740 | 24.140 | 22.740 | 23.060 | 23.060 | 3,400,350 |
| 2024-07-31 | 21.980 | 22.870 | 21.610 | 22.620 | 22.620 | 3,673,350 |
| 2024-07-30 | 21.360 | 25.880 | 21.360 | 22.660 | 22.660 | 4,631,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-10 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.